Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.120 | 6.240 | 5.980 | 5.980 | 76,800 | -0.11(-1.81%) |
Nov 29, 2018 | 6.060 | 6.290 | 5.945 | 6.090 | 76,120 | +0.01(+0.16%) |
Nov 28, 2018 | 5.950 | 6.200 | 5.660 | 6.080 | 123,541 | +0.13(+2.18%) |
Nov 27, 2018 | 6.120 | 6.120 | 5.900 | 5.950 | 58,610 | -0.29(-4.65%) |
Nov 26, 2018 | 6.650 | 6.699 | 6.180 | 6.240 | 62,349 | -0.36(-5.45%) |
Nov 23, 2018 | 6.370 | 6.640 | 6.370 | 6.600 | 16,600 | +0.11(+1.69%) |
Nov 21, 2018 | 6.490 | 6.490 | 6.490 | 0 | +0.09(+1.41%) | |
Nov 20, 2018 | 6.600 | 6.600 | 6.340 | 6.400 | 51,472 | -0.26(-3.90%) |
Nov 19, 2018 | 7.000 | 7.160 | 6.610 | 6.660 | 56,453 | -0.32(-4.58%) |
Nov 16, 2018 | 6.970 | 7.290 | 6.500 | 6.980 | 144,800 | +0.01(+0.14%) |
Nov 15, 2018 | 6.770 | 7.390 | 6.770 | 6.970 | 67,498 | +0.16(+2.35%) |
Nov 14, 2018 | 7.250 | 7.290 | 6.370 | 6.810 | 190,339 | -0.44(-6.07%) |
Nov 13, 2018 | 7.520 | 7.540 | 7.160 | 7.250 | 97,517 | -0.26(-3.46%) |
Nov 12, 2018 | 8.060 | 8.060 | 7.500 | 7.510 | 101,765 | -0.40(-5.06%) |
Nov 09, 2018 | 7.990 | 8.090 | 7.800 | 7.910 | 61,000 | -0.08(-1.00%) |
Nov 08, 2018 | 7.900 | 8.224 | 7.900 | 7.990 | 69,347 | +0.09(+1.14%) |
Nov 07, 2018 | 7.640 | 8.010 | 7.640 | 7.900 | 194,301 | +0.33(+4.36%) |
Nov 06, 2018 | 8.190 | 8.290 | 7.570 | 7.570 | 38,952 | -0.63(-7.68%) |
Nov 05, 2018 | 8.280 | 8.360 | 8.028 | 8.200 | 27,661 | -0.05(-0.61%) |
Nov 02, 2018 | 8.460 | 8.460 | 7.975 | 8.250 | 104,800 | +0.05(+0.61%) |
Nov 01, 2018 | 7.610 | 8.455 | 7.610 | 8.200 | 105,318 | +0.61(+8.04%) |
Oct 31, 2018 | 7.750 | 7.900 | 7.505 | 7.590 | 75,868 | -0.04(-0.52%) |
Oct 30, 2018 | 7.280 | 7.700 | 7.210 | 7.630 | 32,212 | +0.33(+4.52%) |
Oct 29, 2018 | 7.670 | 7.770 | 7.220 | 7.300 | 98,275 | -0.22(-2.93%) |
Oct 26, 2018 | 7.720 | 7.870 | 7.440 | 7.520 | 79,000 | -0.33(-4.20%) |
Oct 25, 2018 | 7.550 | 7.990 | 7.405 | 7.850 | 69,536 | +0.36(+4.81%) |
Oct 24, 2018 | 8.150 | 8.240 | 7.490 | 7.490 | 100,275 | -0.66(-8.10%) |
Oct 23, 2018 | 7.850 | 8.190 | 7.780 | 8.150 | 36,747 | +0.18(+2.26%) |
Oct 22, 2018 | 8.020 | 8.250 | 7.870 | 7.970 | 47,907 | -0.02(-0.25%) |
Oct 19, 2018 | 8.160 | 8.400 | 7.990 | 7.990 | 61,600 | -0.17(-2.08%) |
Oct 18, 2018 | 8.510 | 8.900 | 8.110 | 8.160 | 73,525 | -0.47(-5.45%) |
Oct 17, 2018 | 8.840 | 8.840 | 8.610 | 8.630 | 51,481 | -0.26(-2.92%) |
Oct 16, 2018 | 8.340 | 8.900 | 7.620 | 8.890 | 55,126 | +0.59(+7.11%) |
Oct 15, 2018 | 8.200 | 8.360 | 8.110 | 8.300 | 53,248 | +0.10(+1.22%) |
Oct 12, 2018 | 8.740 | 8.740 | 8.180 | 8.200 | 38,000 | -0.42(-4.87%) |
Oct 11, 2018 | 8.600 | 9.070 | 8.390 | 8.620 | 48,993 | -0.03(-0.35%) |
Oct 10, 2018 | 8.490 | 8.980 | 8.350 | 8.650 | 148,020 | +0.14(+1.65%) |
Oct 09, 2018 | 8.560 | 8.730 | 8.430 | 8.510 | 107,798 | -0.06(-0.70%) |
Oct 08, 2018 | 8.660 | 8.750 | 8.400 | 8.570 | 51,028 | -0.09(-1.04%) |
Oct 05, 2018 | 8.690 | 9.000 | 8.300 | 8.660 | 52,400 | -0.01(-0.12%) |
Oct 04, 2018 | 8.960 | 9.070 | 8.460 | 8.670 | 56,024 | -0.27(-3.02%) |
Oct 03, 2018 | 8.400 | 9.190 | 8.230 | 8.940 | 81,107 | +0.58(+6.94%) |
Oct 02, 2018 | 8.220 | 8.460 | 6.810 | 8.360 | 443,761 | +0.14(+1.70%) |
Oct 01, 2018 | 8.600 | 8.650 | 8.030 | 8.220 | 200,494 | -0.36(-4.20%) |
Sep 28, 2018 | 8.870 | 8.950 | 8.500 | 8.580 | 66,700 | -0.29(-3.27%) |
Sep 27, 2018 | 8.970 | 9.000 | 8.790 | 8.870 | 60,213 | -0.12(-1.33%) |
Sep 26, 2018 | 9.000 | 9.030 | 8.743 | 8.990 | 74,893 | +0.29(+3.33%) |
Sep 25, 2018 | 9.380 | 9.380 | 8.690 | 8.700 | 149,534 | -0.15(-1.69%) |
Sep 24, 2018 | 8.900 | 9.213 | 8.570 | 8.850 | 60,083 | -0.01(-0.11%) |
Sep 21, 2018 | 9.310 | 9.450 | 8.730 | 8.860 | 181,900 | -0.56(-5.94%) |
Sep 20, 2018 | 9.470 | 10.04 | 9.250 | 9.420 | 232,769 | -0.02(-0.21%) |
Sep 19, 2018 | 9.530 | 9.740 | 9.410 | 9.440 | 158,321 | -0.09(-0.94%) |
Sep 18, 2018 | 9.650 | 10.13 | 9.480 | 9.530 | 37,655 | -0.12(-1.24%) |
Sep 17, 2018 | 10.00 | 10.64 | 9.580 | 9.650 | 36,980 | -0.37(-3.69%) |
Sep 14, 2018 | 9.810 | 10.07 | 9.760 | 10.02 | 25,700 | +0.18(+1.83%) |
Sep 13, 2018 | 9.990 | 10.16 | 9.800 | 9.840 | 15,843 | -0.12(-1.20%) |
Sep 12, 2018 | 10.60 | 10.70 | 9.830 | 9.960 | 32,207 | -0.62(-5.86%) |
Sep 11, 2018 | 10.65 | 10.93 | 10.25 | 10.58 | 31,690 | -0.07(-0.66%) |
Sep 10, 2018 | 10.59 | 10.71 | 10.34 | 10.65 | 29,771 | +0.19(+1.82%) |
Sep 07, 2018 | 10.26 | 10.73 | 9.660 | 10.46 | 46,200 | +0.18(+1.75%) |
Sep 06, 2018 | 10.81 | 10.81 | 10.22 | 10.28 | 41,256 | -0.52(-4.81%) |
Sep 05, 2018 | 11.12 | 11.12 | 10.61 | 10.80 | 22,830 | -0.28(-2.53%) |